Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH

Currency In CNY

688595.SS Historical Return

If you invested ¥1000 in Chipsea Technologies (shenzhen) Corp. (688595.SS) since IPO date, it would be worth ¥629.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥356.68, while ¥1000 invested 1 year ago would be worth ¥660.92. This corresponds to total returns of -37.07%, -64.33%, -33.91%, respectively, with annualized returns of -7.55%, -18.63%, -33.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688595.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.88	28.01	28.01	28.16	27.34	1.99M
August 20, 2026	27.86	27.97	27.97	28.41	27.34	2.71M
August 19, 2026	28.3	27.31	27.31	28.88	27.21	3.46M
August 18, 2026	29.21	29.19	29.19	29.45	28.49	3.9M
August 17, 2026	29	29.44	29.44	29.57	28.84	5.18M
August 14, 2026	30.04	29.36	29.36	30.31	28.6	5.43M
August 13, 2026	29.63	30.34	30.34	30.87	28.86	5.95M
August 12, 2026	28.72	29.39	29.39	29.56	28.51	2.55M
August 11, 2026	28.48	28.65	28.65	29.19	28.08	3.42M
August 10, 2026	28.8	28.48	28.48	28.86	28.01	2.63M
August 07, 2026	28.2	28.68	28.68	28.87	27.5	3.93M
August 06, 2026	28.01	28.29	28.29	28.64	27.83	3.88M
August 05, 2026	27.53	28.47	28.47	28.68	27.23	4.53M
August 04, 2026	27.07	27.51	27.51	27.76	26.8	3.5M
August 03, 2026	26.38	26.75	26.75	27.05	26.26	2.47M
July 31, 2026	26.99	26.66	26.66	27.71	26.66	4.44M
July 30, 2026	26.59	25.74	25.74	26.85	25.24	3.72M
July 29, 2026	25.99	26.8	26.8	26.86	25.56	4.16M
July 28, 2026	26.95	25.99	25.99	27.64	25.8	3.9M
July 27, 2026	26.15	27.53	27.53	28.22	26	5.14M
July 23, 2026	27.81	26.8	26.8	28	26.46	4.2M
July 22, 2026	27.62	27.81	27.81	28.7	27.45	5.21M
July 21, 2026	26.85	28.14	28.14	28.19	24.82	6.56M
July 20, 2026	29.2	26.39	26.39	29.38	25.7	6.81M
July 17, 2026	31.6	28.3	28.3	31.99	28.3	8.64M
July 16, 2026	33.6	31.9	31.9	34.97	31.46	8.56M
July 15, 2026	35.8	33.91	33.91	36.02	33	7.51M
July 14, 2026	37.1	34.99	34.99	37.44	33.81	9.43M
July 13, 2026	39.5	37.2	37.2	41.31	36.52	9.63M
July 10, 2026	43	40.46	40.46	44.01	40.37	11.17M
July 09, 2026	42.32	43.35	43.35	43.35	40.48	10.53M
July 08, 2026	42.51	42.3	42.3	43.92	40.19	10.98M
July 07, 2026	39.82	41.96	41.96	45.6	38.51	12.83M
July 06, 2026	40.28	39.18	39.18	40.65	37.3	7.45M
July 03, 2026	40.22	40.04	40.04	41.56	39.33	8.04M
July 02, 2026	40.85	41.2	41.2	43.85	39.3	8.2M
July 01, 2026	43.43	41.71	41.71	45.33	41.36	10.29M
June 30, 2026	41.5	43.86	43.86	43.96	41.04	10.72M
June 29, 2026	39.74	41.9	41.9	42	37.59	11.78M
June 26, 2026	40	39.94	39.94	42.24	39.31	8.82M
June 25, 2026	40.32	40.2	40.2	40.91	39.01	6.21M
June 24, 2026	39.79	40.3	40.3	40.75	38.99	6.76M
June 23, 2026	39.26	40.46	40.46	41.5	38.82	9.24M
June 22, 2026	40.01	39.68	39.68	40.43	38.11	7.62M
June 18, 2026	39.38	40	40	40.35	38.58	7.07M
June 17, 2026	38.27	39.44	39.44	39.5	37.88	6.67M
June 16, 2026	36.09	38.82	38.82	39.3	35.9	9.26M
June 15, 2026	34.12	36.12	36.12	36.15	33.6	7.38M
June 12, 2026	36.92	33.88	33.88	37.9	33.7	9.36M
June 11, 2026	35.39	36.41	36.41	38.37	34.78	8.29M
June 10, 2026	36.34	35.55	35.55	37.33	34.57	8.13M
June 09, 2026	38	37.57	37.57	38.14	36.26	7.7M
June 08, 2026	37.99	37.21	37.21	38.97	36.5	9.31M
June 05, 2026	38.37	39.92	39.92	42.48	37.61	14.21M
June 04, 2026	39	38.17	38.17	40.06	37.89	10.37M
June 03, 2026	36.05	39.47	39.47	40.99	36.05	15.43M
June 02, 2026	34.88	36.97	36.97	39.38	34.88	12.6M
June 01, 2026	33.5	34.98	34.98	37	32.83	11.45M
May 29, 2026	36.05	31.96	31.96	36.17	31.6	8.48M
May 28, 2026	35.53	35.95	35.95	36.33	34.72	6.12M